|
 ATLANTIA - [Ticker: ATL.MI] |     | | Última Transacción | 28,270 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,270 (+0,960%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,290 | Mínimo | 28,040 | | Volumen | 1.515.955 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 28,100 x 1.000 - 28,300 x 7.200 | Yield | | | Cierre Anterior | 28,000 | PER | 0,00% | | Apertura | 28,150 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ATL.MI desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-12 | 13,94 | 1.414.000 | 14,18 | 13,93 | 14,14 | 00:00:00 | | 2004-01-13 | 14,10 | 1.831.100 | 14,16 | 13,89 | 14,02 | 00:00:00 | | 2004-01-14 | 14,14 | 1.303.700 | 14,26 | 14,06 | 14,11 | 00:00:00 | | 2004-01-15 | 14,06 | 1.700.100 | 14,23 | 14,05 | 14,12 | 00:00:00 | | 2004-01-16 | 14,18 | 1.921.800 | 14,23 | 14,01 | 14,03 | 00:00:00 | | 2004-01-19 | 14,27 | 924.300 | 14,32 | 14,19 | 14,19 | 00:00:00 | | 2004-01-20 | 14,37 | 1.042.800 | 14,39 | 14,23 | 14,23 | 00:00:00 | | 2004-01-21 | 14,37 | 886.800 | 14,42 | 14,29 | 14,39 | 00:00:00 | | 2004-01-22 | 14,37 | 796.400 | 14,41 | 14,25 | 14,38 | 00:00:00 | | 2004-01-23 | 14,30 | 1.063.600 | 14,40 | 14,21 | 14,30 | 00:00:00 | | 2004-01-26 | 14,22 | 1.146.700 | 14,37 | 14,15 | 14,26 | 00:00:00 | | 2004-01-27 | 14,34 | 1.500.100 | 14,40 | 14,15 | 14,15 | 00:00:00 | | 2004-01-28 | 14,18 | 2.939.600 | 14,27 | 14,12 | 14,20 | 00:00:00 | | 2004-01-29 | 14,08 | 2.591.200 | 14,49 | 14,08 | 14,25 | 00:00:00 | | 2004-01-30 | 13,70 | 5.869.100 | 13,99 | 13,66 | 13,95 | 00:00:00 | | 2004-02-02 | 13,90 | 1.836.600 | 13,93 | 13,66 | 13,72 | 00:00:00 | | 2004-02-03 | 13,72 | 1.764.300 | 13,95 | 13,67 | 13,95 | 00:00:00 | | 2004-02-04 | 13,58 | 2.225.500 | 13,69 | 13,53 | 13,61 | 00:00:00 | | 2004-02-05 | 13,63 | 1.281.000 | 13,80 | 13,51 | 13,55 | 00:00:00 | | 2004-02-06 | 13,59 | 3.127.800 | 13,69 | 13,54 | 13,63 | 00:00:00 | | 2004-02-09 | 13,68 | 2.110.900 | 13,73 | 13,56 | 13,59 | 00:00:00 | | 2004-02-10 | 13,65 | 1.037.700 | 13,76 | 13,62 | 13,70 | 00:00:00 | | 2004-02-11 | 13,63 | 692.800 | 13,68 | 13,61 | 13,65 | 00:00:00 | | 2004-02-12 | 13,54 | 985.600 | 13,71 | 13,50 | 13,64 | 00:00:00 | | 2004-02-13 | 13,49 | 2.323.900 | 13,60 | 13,47 | 13,54 | 00:00:00 | | 2004-02-16 | 13,46 | 1.013.700 | 13,55 | 13,42 | 13,47 | 00:00:00 | | 2004-02-17 | 13,78 | 2.091.800 | 13,83 | 13,45 | 13,46 | 00:00:00 | | 2004-02-18 | 13,87 | 1.737.200 | 13,94 | 13,79 | 13,81 | 00:00:00 | | 2004-02-19 | 13,80 | 2.721.300 | 13,95 | 13,79 | 13,80 | 00:00:00 | | 2004-02-20 | 13,80 | 1.444.900 | 13,84 | 13,75 | 13,75 | 00:00:00 | | 2004-02-23 | 13,58 | 2.149.000 | 13,85 | 13,55 | 13,78 | 00:00:00 | | 2004-02-24 | 13,52 | 1.865.900 | 13,60 | 13,48 | 13,56 | 00:00:00 | | 2004-02-25 | 13,73 | 1.583.200 | 13,75 | 13,52 | 13,54 | 00:00:00 | | 2004-02-26 | 14,57 | 20.582.100 | 14,69 | 13,81 | 13,84 | 00:00:00 | | 2004-02-27 | 14,69 | 6.395.600 | 14,77 | 14,50 | 14,56 | 00:00:00 | | 2004-03-01 | 14,79 | 3.367.000 | 14,79 | 14,64 | 14,66 | 00:00:00 | | 2004-03-02 | 14,79 | 1.889.100 | 14,84 | 14,69 | 14,75 | 00:00:00 | | 2004-03-03 | 14,83 | 1.778.500 | 14,85 | 14,75 | 14,79 | 00:00:00 | | 2004-03-04 | 14,78 | 1.288.300 | 14,86 | 14,72 | 14,80 | 00:00:00 | | 2004-03-05 | 14,84 | 4.365.300 | 14,85 | 14,72 | 14,78 | 00:00:00 | | 2004-03-08 | 14,92 | 2.527.500 | 14,94 | 14,77 | 14,84 | 00:00:00 | | 2004-03-09 | 15,07 | 3.592.800 | 15,08 | 14,82 | 14,86 | 00:00:00 | | 2004-03-10 | 15,06 | 811.600 | 15,09 | 14,99 | 15,09 | 00:00:00 | | 2004-03-11 | 14,90 | 2.749.400 | 15,01 | 14,84 | 15,01 | 00:00:00 | | 2004-03-12 | 14,95 | 1.917.400 | 14,97 | 14,58 | 14,80 | 00:00:00 | | 2004-03-15 | 14,90 | 1.720.900 | 14,95 | 14,83 | 14,95 | 00:00:00 | | 2004-03-16 | 14,84 | 1.315.900 | 14,94 | 14,80 | 14,86 | 00:00:00 | | 2004-03-17 | 14,82 | 2.036.000 | 14,87 | 14,72 | 14,84 | 00:00:00 | | 2004-03-18 | 14,83 | 3.774.600 | 14,84 | 14,74 | 14,81 | 00:00:00 | | 2004-03-19 | 14,87 | 5.400.200 | 14,99 | 14,75 | 14,75 | 00:00:00 | | 2004-03-22 | 14,80 | 1.743.400 | 14,92 | 14,65 | 14,80 | 00:00:00 | | 2004-03-23 | 14,64 | 1.754.700 | 14,79 | 14,61 | 14,77 | 00:00:00 | | 2004-03-24 | 14,61 | 3.506.500 | 14,70 | 14,52 | 14,61 | 00:00:00 | | 2004-03-25 | 14,50 | 2.353.900 | 14,65 | 14,45 | 14,65 | 00:00:00 | | 2004-03-26 | 14,53 | 1.218.000 | 14,60 | 14,49 | 14,50 | 00:00:00 | | 2004-03-29 | 14,46 | 2.218.900 | 14,51 | 14,38 | 14,48 | 00:00:00 | | 2004-03-30 | 14,59 | 1.414.000 | 14,60 | 14,40 | 14,45 | 00:00:00 | | 2004-03-31 | 14,54 | 1.643.000 | 14,68 | 14,50 | 14,60 | 00:00:00 | | 2004-04-01 | 14,62 | 1.079.300 | 14,68 | 14,51 | 14,51 | 00:00:00 | | 2004-04-02 | 14,65 | 1.445.200 | 14,71 | 14,59 | 14,65 | 00:00:00 | | 2004-04-05 | 14,78 | 2.051.500 | 14,82 | 14,66 | 14,66 | 00:00:00 | | 2004-04-06 | 14,83 | 1.381.300 | 14,85 | 14,69 | 14,83 | 00:00:00 | | 2004-04-07 | 15,00 | 4.242.500 | 15,03 | 14,87 | 14,89 | 00:00:00 | | 2004-04-08 | 15,05 | 3.976.800 | 15,16 | 14,99 | 14,99 | 00:00:00 | | 2004-04-09 | 15,05 | 0 | 15,05 | 15,05 | 15,05 | 00:00:00 | | 2004-04-12 | 15,05 | 0 | 15,05 | 15,05 | 15,05 | 00:00:00 | | 2004-04-13 | 15,13 | 1.606.700 | 15,17 | 15,01 | 15,08 | 00:00:00 | | 2004-04-14 | 15,12 | 1.090.700 | 15,16 | 15,06 | 15,09 | 00:00:00 | | 2004-04-15 | 15,15 | 2.300.600 | 15,20 | 15,09 | 15,14 | 00:00:00 | | 2004-04-16 | 15,28 | 2.536.600 | 15,29 | 15,17 | 15,23 | 00:00:00 | | 2004-04-19 | 15,25 | 1.311.000 | 15,30 | 15,16 | 15,25 | 00:00:00 | | 2004-04-20 | 15,57 | 5.318.100 | 15,64 | 15,24 | 15,26 | 00:00:00 | | 2004-04-21 | 15,43 | 1.869.200 | 15,65 | 15,41 | 15,64 | 00:00:00 | | 2004-04-22 | 15,48 | 1.587.100 | 15,56 | 15,38 | 15,53 | 00:00:00 | | 2004-04-23 | 15,56 | 1.069.100 | 15,60 | 15,50 | 15,51 | 00:00:00 | | 2004-04-26 | 15,45 | 1.107.100 | 15,57 | 15,41 | 15,57 | 00:00:00 | | 2004-04-27 | 15,44 | 1.274.300 | 15,50 | 15,40 | 15,45 | 00:00:00 | | 2004-04-28 | 15,35 | 1.343.000 | 15,49 | 15,31 | 15,40 | 00:00:00 | | 2004-04-29 | 15,32 | 963.800 | 15,40 | 15,27 | 15,39 | 00:00:00 | | 2004-04-30 | 15,40 | 1.777.000 | 15,47 | 15,30 | 15,35 | 00:00:00 | | 2004-05-03 | 15,37 | 1.402.400 | 15,48 | 15,20 | 15,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
